股票概览
7.49
+0.94%
+0.07
7.42
开盘价
7.57
最高价
7.3
最低价
1,327,680
成交量
数据更新至: 2024-08-30
技术指标
7.50
MA5 (5日均线)
7.47
MA10 (10日均线)
7.30
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 7.42 | 7.57 | 7.3 | 7.49 | +0.94% | 1,327,680 | 988,257,935 |
| 2024-08-29 | 7.29 | 7.5 | 7.25 | 7.42 | -0.13% | 772,842 | 572,883,039 |
| 2024-08-28 | 7.54 | 7.66 | 7.36 | 7.43 | -1.46% | 974,876 | 728,791,018 |
| 2024-08-27 | 7.63 | 7.68 | 7.43 | 7.54 | -1.31% | 978,537 | 738,557,405 |
| 2024-08-26 | 7.52 | 7.65 | 7.42 | 7.64 | +2.96% | 1,558,391 | 1,178,610,045 |
| 2024-08-23 | 7.38 | 7.48 | 7.36 | 7.42 | -0.27% | 569,585 | 422,038,791 |
| 2024-08-22 | 7.48 | 7.49 | 7.3 | 7.44 | +0.13% | 787,528 | 582,637,998 |
| 2024-08-21 | 7.4 | 7.45 | 7.33 | 7.43 | +0.27% | 502,838 | 372,628,914 |
| 2024-08-20 | 7.56 | 7.57 | 7.36 | 7.41 | -1.33% | 773,985 | 575,338,173 |
| 2024-08-19 | 7.48 | 7.62 | 7.44 | 7.51 | +1.08% | 1,156,337 | 872,195,473 |
| 2024-08-16 | 7.3 | 7.52 | 7.3 | 7.43 | +2.77% | 1,730,244 | 1,286,655,638 |
| 2024-08-15 | 7.08 | 7.27 | 7.02 | 7.23 | +1.83% | 1,133,649 | 814,366,707 |
| 2024-08-14 | 7.17 | 7.23 | 7.06 | 7.1 | -1.11% | 823,108 | 586,907,986 |
| 2024-08-13 | 7.18 | 7.22 | 7.07 | 7.18 | +0.84% | 855,463 | 610,570,306 |
| 2024-08-12 | 7.06 | 7.18 | 7.05 | 7.12 | +0.85% | 783,268 | 556,498,043 |
| 2024-08-09 | 7.02 | 7.16 | 7.02 | 7.06 | +1.58% | 1,194,818 | 848,091,515 |
| 2024-08-08 | 7.02 | 7.03 | 6.85 | 6.95 | -1.97% | 1,135,669 | 785,359,909 |
| 2024-08-07 | 6.98 | 7.17 | 6.9 | 7.09 | +1.58% | 1,024,017 | 725,595,241 |
| 2024-08-06 | 7.03 | 7.12 | 6.9 | 6.98 | -0.71% | 1,320,244 | 921,057,194 |
| 2024-08-05 | 7.11 | 7.24 | 7.01 | 7.03 | -2.63% | 1,565,121 | 1,112,002,643 |
| 2024-08-02 | 7.29 | 7.32 | 7.14 | 7.22 | -3.99% | 1,667,835 | 1,204,302,783 |
| 2024-08-01 | 7.64 | 7.7 | 7.49 | 7.52 | +0.67% | 1,259,944 | 953,711,632 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：